Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fluent Inc (NQ: FLNT )

3.290 +0.400 (+13.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 4.320 4.560 4.305 4.452 12,161 +0.13(+3.06%)
May 05, 2023 4.212 4.440 4.212 4.320 12,959 +0.06(+1.41%)
May 04, 2023 4.320 4.440 4.260 4.260 14,392 -0.09(-1.96%)
May 03, 2023 4.440 4.500 4.326 4.345 14,674 -0.12(-2.79%)
May 02, 2023 4.500 4.500 4.409 4.470 12,410 -0.03(-0.67%)
May 01, 2023 4.380 4.548 4.320 4.500 10,557 +0.06(+1.35%)
Apr 28, 2023 4.441 4.498 4.320 4.440 32,988 -0.12(-2.61%)
Apr 27, 2023 4.440 4.615 4.351 4.559 15,464 +0.15(+3.35%)
Apr 26, 2023 4.418 4.440 4.365 4.411 16,294 -0.01(-0.16%)
Apr 25, 2023 4.560 4.553 4.350 4.418 11,192 -0.17(-3.74%)
Apr 24, 2023 4.440 4.616 4.332 4.590 46,200 +0.09(+2.00%)
Apr 21, 2023 4.560 4.652 4.464 4.500 17,783 -0.06(-1.32%)
Apr 20, 2023 4.423 4.620 4.423 4.560 13,799 +0.00(+0.00%)
Apr 19, 2023 4.620 4.740 4.471 4.560 14,449 -0.06(-1.30%)
Apr 18, 2023 4.680 4.854 4.428 4.620 27,002 -0.23(-4.82%)
Apr 17, 2023 4.860 4.860 4.591 4.854 14,411 -0.01(-0.12%)
Apr 14, 2023 4.999 5.216 4.681 4.860 62,862 +0.06(+1.25%)
Apr 13, 2023 4.979 4.992 4.638 4.800 35,154 -0.04(-0.84%)
Apr 12, 2023 4.530 5.100 4.530 4.841 50,876 +0.39(+8.67%)
Apr 11, 2023 4.320 4.515 4.260 4.454 19,583 +0.14(+3.27%)
Apr 10, 2023 4.482 4.500 4.206 4.313 32,627 -0.17(-3.76%)
Apr 06, 2023 4.800 4.800 4.470 4.482 33,439 -0.32(-6.62%)
Apr 05, 2023 5.219 5.219 4.620 4.800 36,501 -0.32(-6.16%)
Apr 04, 2023 5.100 5.291 5.040 5.115 19,485 -0.00(-0.05%)
Apr 03, 2023 4.920 5.196 4.920 5.117 50,168 +0.20(+4.01%)
Mar 31, 2023 5.040 5.040 4.860 4.920 25,930 +0.12(+2.50%)
Mar 30, 2023 4.800 5.026 4.770 4.800 28,911 +0.00(+0.00%)
Mar 29, 2023 5.100 5.100 4.680 4.800 36,901 -0.01(-0.11%)
Mar 28, 2023 4.680 4.848 4.566 4.805 25,485 +0.24(+5.15%)
Mar 27, 2023 5.280 5.340 4.500 4.570 64,728 -0.16(-3.34%)
Mar 24, 2023 4.980 5.100 4.619 4.728 23,796 -0.20(-4.14%)
Mar 23, 2023 5.040 5.339 4.920 4.932 53,075 -0.05(-1.06%)
Mar 22, 2023 4.260 5.177 4.200 4.985 81,285 +0.72(+17.01%)
Mar 21, 2023 4.194 4.320 4.039 4.260 34,997 +0.17(+4.27%)
Mar 20, 2023 4.560 4.560 3.930 4.085 106,605 -0.09(-2.11%)
Mar 17, 2023 4.560 4.615 4.114 4.174 119,398 -0.43(-9.43%)
Mar 16, 2023 5.286 5.460 3.831 4.608 271,720 -2.23(-32.63%)
Mar 15, 2023 7.380 7.380 6.840 6.840 52,411 -0.36(-5.00%)
Mar 14, 2023 7.620 7.740 7.140 7.200 25,741 -0.30(-4.00%)
Mar 13, 2023 7.860 7.920 7.500 7.500 15,188 -0.66(-8.09%)
Mar 10, 2023 9.180 9.292 8.160 8.160 9,462 -0.96(-10.53%)
Mar 09, 2023 9.240 9.420 9.061 9.120 21,197 +0.06(+0.66%)
Mar 08, 2023 8.520 9.180 8.520 9.060 7,746 +0.42(+4.86%)
Mar 07, 2023 8.820 8.869 8.640 8.640 82,403 -0.24(-2.70%)
Mar 06, 2023 8.640 8.940 8.400 8.880 15,065 +0.30(+3.50%)
Mar 03, 2023 8.340 8.640 8.340 8.580 6,655 +0.18(+2.14%)
Mar 02, 2023 8.460 8.631 8.286 8.400 5,317 -0.18(-2.10%)
Mar 01, 2023 8.700 8.880 8.580 8.580 3,128 -0.06(-0.69%)
Feb 28, 2023 8.760 8.880 8.460 8.640 52,230 +0.00(+0.00%)
Feb 27, 2023 8.520 9.000 8.520 8.640 19,793 +0.06(+0.70%)
Feb 24, 2023 9.000 9.000 8.580 8.580 4,656 -0.36(-4.03%)
Feb 23, 2023 8.700 9.127 8.700 8.940 10,053 +0.18(+2.05%)
Feb 22, 2023 8.820 9.172 8.520 8.760 18,586 -0.36(-3.95%)
Feb 21, 2023 9.960 10.14 8.580 9.120 41,422 -0.78(-7.88%)
Feb 17, 2023 9.840 10.14 9.660 9.900 4,056 -0.06(-0.60%)
Feb 16, 2023 10.38 10.54 9.780 9.960 20,579 -0.30(-2.92%)
Feb 15, 2023 10.02 10.86 9.840 10.26 38,354 +0.36(+3.64%)
Feb 14, 2023 9.360 9.960 9.360 9.900 12,504 +0.42(+4.43%)
Feb 13, 2023 9.480 10.44 9.060 9.480 29,692 +0.12(+1.28%)
Feb 10, 2023 9.360 9.660 9.240 9.360 67,670 -0.06(-0.64%)
Feb 09, 2023 9.420 9.539 9.240 9.420 11,116 -0.12(-1.26%)
Feb 08, 2023 9.660 10.26 9.240 9.540 10,683 -0.18(-1.85%)
Feb 07, 2023 9.600 10.08 9.180 9.720 26,141 +0.06(+0.62%)
Feb 06, 2023 8.880 10.44 8.820 9.660 67,275 +0.84(+9.52%)
Feb 03, 2023 9.000 9.300 8.820 8.820 11,927 -0.06(-0.68%)
Feb 02, 2023 8.100 9.120 8.100 8.880 28,964 +0.84(+10.45%)
Feb 01, 2023 8.100 8.280 7.920 8.040 12,301 -0.06(-0.73%)
Jan 31, 2023 7.860 8.144 7.860 8.099 8,466 +0.30(+3.84%)
Jan 30, 2023 8.100 8.100 7.680 7.800 19,713 -0.54(-6.47%)
Jan 27, 2023 8.520 8.640 8.220 8.340 5,016 -0.18(-2.11%)
Jan 26, 2023 8.460 8.880 8.400 8.520 6,812 -0.06(-0.70%)
Jan 25, 2023 8.700 8.760 8.460 8.580 9,591 +0.06(+0.70%)
Jan 24, 2023 8.940 9.000 8.520 8.520 5,743 -0.36(-4.05%)
Jan 23, 2023 8.160 8.967 8.160 8.880 22,074 +0.66(+8.03%)
Jan 20, 2023 8.100 8.340 8.100 8.220 17,181 +0.12(+1.48%)
Jan 19, 2023 8.460 8.700 7.800 8.100 8,462 -0.42(-4.93%)
Jan 18, 2023 9.360 9.360 8.291 8.520 27,013 -0.90(-9.55%)
Jan 17, 2023 8.580 10.20 8.580 9.420 43,524 +1.08(+12.95%)
Jan 13, 2023 8.160 8.460 8.160 8.340 17,336 +0.30(+3.73%)
Jan 12, 2023 7.920 8.280 7.860 8.040 20,214 +0.00(+0.00%)
Jan 11, 2023 7.740 8.460 7.260 8.040 30,671 +0.30(+3.88%)
Jan 10, 2023 7.380 7.740 7.184 7.740 27,429 +0.36(+4.88%)
Jan 09, 2023 7.320 7.440 7.200 7.380 14,888 +0.24(+3.36%)
Jan 06, 2023 7.680 7.800 7.140 7.140 18,033 -0.54(-7.03%)
Jan 05, 2023 7.200 7.680 7.200 7.680 9,364 +0.36(+4.92%)
Jan 04, 2023 7.080 7.320 7.080 7.320 10,608 +0.36(+5.17%)
Jan 03, 2023 6.600 7.320 6.524 6.960 44,319 +0.42(+6.42%)
Dec 30, 2022 6.540 6.600 6.240 6.540 20,909 -0.06(-0.91%)
Dec 29, 2022 6.480 6.600 6.300 6.600 20,155 +0.00(+0.00%)
Dec 28, 2022 6.360 6.600 6.360 6.600 14,390 +0.18(+2.80%)
Dec 27, 2022 6.600 6.600 6.180 6.420 34,715 -0.06(-0.93%)
Dec 23, 2022 5.880 6.480 5.820 6.480 32,660 +0.58(+9.85%)
Dec 22, 2022 5.790 5.939 5.761 5.899 16,544 +0.02(+0.33%)
Dec 21, 2022 5.820 6.000 5.820 5.880 9,849 +0.06(+1.03%)
Dec 20, 2022 5.940 5.940 5.760 5.820 16,735 -0.24(-3.96%)
Dec 19, 2022 6.060 6.060 5.960 6.060 11,696 +0.00(+0.00%)
Dec 16, 2022 6.000 6.180 6.000 6.060 12,078 +0.06(+1.00%)
Dec 15, 2022 6.300 6.404 5.820 6.000 39,913 -0.30(-4.76%)
Dec 14, 2022 6.360 6.420 6.240 6.300 20,319 +0.06(+0.96%)
Dec 13, 2022 6.660 6.780 6.240 6.240 33,940 -0.36(-5.45%)
Dec 12, 2022 6.540 6.660 6.420 6.600 14,210 +0.00(+0.00%)
Dec 09, 2022 6.720 6.720 6.420 6.600 7,894 -0.12(-1.79%)
Dec 08, 2022 6.480 6.900 6.450 6.720 17,619 +0.24(+3.70%)
Dec 07, 2022 6.660 6.720 6.480 6.480 23,468 -0.24(-3.57%)
Dec 06, 2022 7.020 7.080 6.720 6.720 14,534 -0.36(-5.08%)
Dec 05, 2022 7.260 7.320 7.020 7.080 9,144 -0.24(-3.28%)
Dec 02, 2022 7.500 7.620 7.320 7.320 11,851 -0.18(-2.40%)
Dec 01, 2022 7.680 7.680 7.500 7.500 10,098 -0.24(-3.10%)
Nov 30, 2022 7.620 7.740 7.440 7.740 17,147 +0.06(+0.78%)
Nov 29, 2022 7.800 8.099 7.500 7.680 6,376 -0.12(-1.54%)
Nov 28, 2022 8.280 8.337 7.560 7.800 12,890 -0.48(-5.80%)
Nov 25, 2022 8.280 8.340 7.860 8.280 6,182 -0.12(-1.43%)
Nov 23, 2022 8.340 8.640 8.160 8.400 8,605 +0.06(+0.72%)
Nov 22, 2022 8.100 8.340 8.040 8.340 6,099 +0.24(+2.96%)
Nov 21, 2022 7.980 8.100 7.740 8.100 8,143 +0.24(+3.05%)
Nov 18, 2022 7.860 7.972 7.681 7.860 4,003 +0.00(+0.00%)
Nov 17, 2022 7.920 8.040 7.680 7.860 8,545 -0.12(-1.50%)
Nov 16, 2022 8.160 8.220 7.740 7.980 7,829 -0.18(-2.21%)
Nov 15, 2022 7.980 8.280 7.889 8.160 23,011 +0.36(+4.62%)
Nov 14, 2022 7.200 8.040 7.080 7.800 29,998 +0.78(+11.11%)
Nov 11, 2022 6.960 7.379 6.960 7.020 12,642 -0.06(-0.85%)
Nov 10, 2022 7.500 7.500 6.840 7.080 29,386 +0.00(+0.00%)
Nov 09, 2022 7.380 7.380 6.840 7.080 19,324 -0.36(-4.84%)
Nov 08, 2022 7.920 8.100 7.320 7.440 14,431 -0.18(-2.36%)
Nov 07, 2022 7.320 7.800 7.320 7.620 12,112 +0.24(+3.25%)
Nov 04, 2022 7.440 7.506 7.260 7.380 6,756 +0.06(+0.82%)
Nov 03, 2022 7.200 7.439 7.140 7.320 7,618 -0.06(-0.81%)
Nov 02, 2022 7.800 7.800 7.260 7.380 11,866 -0.30(-3.91%)
Nov 01, 2022 7.680 7.800 7.560 7.680 7,726 +0.00(+0.00%)
Oct 31, 2022 7.440 7.740 7.440 7.680 5,739 +0.12(+1.59%)
Oct 28, 2022 7.380 7.588 7.380 7.560 7,213 +0.24(+3.28%)
Oct 27, 2022 7.980 8.099 7.080 7.320 7,975 -0.54(-6.87%)
Oct 26, 2022 7.481 8.040 7.452 7.860 8,910 +0.48(+6.50%)
Oct 25, 2022 7.200 7.440 7.200 7.380 9,506 +0.24(+3.36%)
Oct 24, 2022 7.200 7.260 7.080 7.140 8,612 -0.12(-1.65%)
Oct 21, 2022 7.140 7.380 7.080 7.260 6,697 +0.00(+0.00%)
Oct 20, 2022 7.320 7.500 7.200 7.260 5,609 -0.06(-0.82%)
Oct 19, 2022 7.800 7.800 7.200 7.320 12,057 -0.30(-3.94%)
Oct 18, 2022 7.680 7.920 7.620 7.620 6,246 -0.06(-0.78%)
Oct 17, 2022 7.740 7.860 7.680 7.680 5,737 +0.06(+0.79%)
Oct 14, 2022 7.860 7.920 7.440 7.620 11,473 -0.30(-3.79%)
Oct 13, 2022 7.860 8.100 7.800 7.920 5,488 -0.06(-0.75%)
Oct 12, 2022 8.220 8.220 7.880 7.980 8,882 -0.06(-0.75%)
Oct 11, 2022 8.220 8.340 7.980 8.040 7,118 +0.06(+0.75%)
Oct 10, 2022 8.232 8.310 7.860 7.980 6,418 -0.18(-2.21%)
Oct 07, 2022 8.400 8.700 7.920 8.160 7,911 -0.30(-3.55%)
Oct 06, 2022 8.880 9.056 7.801 8.460 14,960 -0.48(-5.37%)
Oct 05, 2022 9.000 9.060 8.820 8.940 5,426 -0.06(-0.67%)
Oct 04, 2022 8.460 9.005 8.460 9.000 12,787 +0.57(+6.76%)
Oct 03, 2022 8.340 8.460 7.860 8.430 9,453 +0.33(+4.07%)
Sep 30, 2022 7.680 8.160 7.620 8.100 19,239 +0.30(+3.85%)
Sep 29, 2022 8.040 8.100 7.620 7.800 8,834 -0.30(-3.70%)
Sep 28, 2022 7.980 8.100 7.980 8.100 3,693 +0.24(+3.05%)
Sep 27, 2022 7.620 7.920 7.620 7.860 7,931 +0.18(+2.34%)
Sep 26, 2022 7.740 8.100 7.560 7.680 7,904 -0.12(-1.54%)
Sep 23, 2022 8.400 8.400 7.680 7.800 21,997 -0.60(-7.14%)
Sep 22, 2022 8.520 8.549 8.390 8.400 7,809 -0.18(-2.10%)
Sep 21, 2022 8.580 8.700 8.400 8.580 7,439 +0.00(+0.00%)
Sep 20, 2022 8.700 8.700 8.340 8.580 10,038 -0.18(-2.05%)
Sep 19, 2022 8.640 8.760 8.520 8.760 4,977 +0.06(+0.69%)
Sep 16, 2022 8.760 9.060 8.340 8.700 51,911 -0.18(-2.03%)
Sep 15, 2022 8.820 9.060 8.820 8.880 8,858 +0.00(+0.00%)
Sep 14, 2022 9.239 9.239 8.580 8.880 28,670 -0.24(-2.63%)
Sep 13, 2022 9.300 9.300 9.000 9.120 7,497 -0.33(-3.49%)
Sep 12, 2022 9.240 9.480 8.940 9.450 10,486 +0.21(+2.27%)
Sep 09, 2022 8.700 9.420 8.700 9.240 12,803 +0.48(+5.48%)
Sep 08, 2022 9.000 9.180 8.640 8.760 30,533 -0.36(-3.95%)
Sep 07, 2022 9.300 9.360 9.000 9.120 16,668 -0.30(-3.18%)
Sep 06, 2022 9.600 9.742 9.120 9.420 22,298 -0.18(-1.87%)
Sep 02, 2022 9.600 9.780 9.270 9.600 18,077 +0.06(+0.63%)
Sep 01, 2022 9.540 9.600 9.300 9.540 32,293 -0.06(-0.63%)
Aug 31, 2022 9.720 9.720 9.533 9.600 6,734 -0.18(-1.84%)
Aug 30, 2022 9.720 9.840 9.480 9.780 12,969 +0.12(+1.24%)
Aug 29, 2022 9.720 9.900 9.550 9.660 17,481 -0.06(-0.62%)
Aug 26, 2022 10.02 10.02 9.624 9.720 9,841 -0.24(-2.41%)
Aug 25, 2022 9.840 10.08 9.600 9.960 16,321 +0.12(+1.22%)
Aug 24, 2022 9.840 9.900 9.720 9.840 10,961 -0.06(-0.61%)
Aug 23, 2022 9.960 9.960 9.780 9.900 8,367 -0.06(-0.60%)
Aug 22, 2022 10.08 10.17 9.900 9.960 14,496 -0.24(-2.35%)
Aug 19, 2022 10.26 10.74 9.900 10.20 26,593 -0.27(-2.58%)
Aug 18, 2022 10.32 10.56 10.08 10.47 21,341 +0.21(+2.05%)
Aug 17, 2022 10.02 10.56 9.780 10.26 28,419 +0.18(+1.79%)
Aug 16, 2022 10.02 10.26 9.199 10.08 64,663 +0.18(+1.82%)
Aug 15, 2022 10.14 10.26 9.600 9.900 46,847 -0.30(-2.94%)
Aug 12, 2022 10.08 10.49 9.900 10.20 69,851 -0.06(-0.58%)
Aug 11, 2022 9.180 10.78 9.180 10.26 66,510 +1.38(+15.54%)
Aug 10, 2022 8.400 9.000 8.400 8.880 64,854 +0.78(+9.63%)
Aug 09, 2022 8.820 8.940 7.560 8.100 46,868 -0.72(-8.16%)
Aug 08, 2022 7.380 8.940 7.378 8.820 52,346 +1.62(+22.50%)
Aug 05, 2022 7.140 7.440 7.140 7.200 29,962 -0.12(-1.64%)
Aug 04, 2022 7.260 7.500 7.140 7.320 24,954 +0.03(+0.41%)
Aug 03, 2022 7.020 7.320 7.020 7.290 27,466 +0.27(+3.85%)
Aug 02, 2022 6.780 7.020 6.780 7.020 17,466 +0.24(+3.54%)
Aug 01, 2022 6.720 6.960 6.660 6.780 18,212 +0.06(+0.89%)
Jul 29, 2022 6.780 7.080 6.660 6.720 27,834 -0.06(-0.88%)
Jul 28, 2022 7.020 7.020 6.780 6.780 37,057 -0.24(-3.42%)
Jul 27, 2022 7.380 7.500 6.781 7.020 33,452 -0.36(-4.88%)
Jul 26, 2022 7.800 7.800 7.320 7.380 14,550 -0.42(-5.38%)
Jul 25, 2022 8.040 8.040 7.680 7.800 6,868 -0.06(-0.76%)
Jul 22, 2022 8.220 8.261 7.740 7.860 12,622 -0.30(-3.68%)
Jul 21, 2022 8.280 8.280 7.860 8.160 6,361 +0.00(+0.00%)
Jul 20, 2022 8.040 8.460 7.860 8.160 16,872 +0.18(+2.26%)
Jul 19, 2022 7.860 8.160 7.680 7.980 13,986 +0.36(+4.72%)
Jul 18, 2022 7.440 7.740 7.440 7.620 42,862 +0.06(+0.79%)
Jul 15, 2022 7.740 7.801 7.500 7.560 8,972 -0.36(-4.55%)
Jul 14, 2022 7.020 8.040 6.961 7.920 61,781 +0.48(+6.45%)
Jul 13, 2022 7.020 7.620 6.960 7.440 26,345 +0.30(+4.20%)
Jul 12, 2022 7.200 7.380 7.080 7.140 16,250 -0.12(-1.65%)
Jul 11, 2022 7.080 7.260 6.964 7.260 17,410 +0.12(+1.68%)
Jul 08, 2022 7.200 7.303 6.900 7.140 47,549 -0.24(-3.25%)
Jul 07, 2022 7.380 7.500 7.080 7.380 26,743 +0.18(+2.50%)
Jul 06, 2022 6.840 7.260 6.780 7.200 26,322 +0.30(+4.35%)
Jul 05, 2022 6.840 6.960 6.600 6.900 16,802 +0.00(+0.00%)
Jul 01, 2022 7.080 7.260 6.840 6.900 13,114 -0.24(-3.36%)
Jun 30, 2022 6.660 7.140 6.480 7.140 75,515 +0.42(+6.25%)
Jun 29, 2022 6.360 6.840 6.300 6.720 56,228 +0.24(+3.70%)
Jun 28, 2022 6.780 6.900 6.480 6.480 39,061 -0.30(-4.42%)
Jun 27, 2022 6.900 6.961 6.480 6.780 63,385 +0.00(+0.00%)
Jun 24, 2022 7.320 7.440 6.720 6.780 822,981 -0.48(-6.61%)
Jun 23, 2022 6.960 7.320 6.960 7.260 56,982 +0.30(+4.31%)
Jun 22, 2022 6.780 7.080 6.780 6.960 49,195 +0.00(+0.00%)
Jun 21, 2022 7.260 7.320 6.900 6.960 63,748 +0.00(+0.00%)
Jun 17, 2022 7.140 7.380 6.960 6.960 49,318 -0.18(-2.52%)
Jun 16, 2022 7.440 7.500 6.721 7.140 59,961 -0.36(-4.80%)
Jun 15, 2022 7.680 7.799 7.410 7.500 40,625 -0.18(-2.34%)
Jun 14, 2022 7.320 7.860 7.200 7.680 30,223 +0.36(+4.92%)
Jun 13, 2022 7.860 7.957 7.170 7.320 68,185 -0.72(-8.96%)
Jun 10, 2022 8.760 8.910 8.010 8.040 19,261 -1.08(-11.84%)
Jun 09, 2022 9.060 9.660 8.760 9.120 41,921 +0.00(+0.00%)
Jun 08, 2022 8.400 9.240 8.400 9.120 26,793 +0.54(+6.29%)
Jun 07, 2022 7.440 8.760 7.381 8.580 69,211 +1.08(+14.40%)
Jun 06, 2022 7.680 7.680 7.320 7.500 50,712 +0.00(+0.00%)
Jun 03, 2022 7.260 7.620 7.260 7.500 76,004 +0.00(+0.00%)
Jun 02, 2022 7.260 7.619 7.200 7.500 63,909 +0.30(+4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.